• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.31% Nasdaq Up0.98%

    More On FRES.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Fresnillo PLC (FRES.L)

    -LSE
    862.50 Down 47.50(5.22%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 19, 20131,077.001,087.001,040.421,045.00576,4001,042.20
    Jun 18, 20131,092.001,101.001,058.001,073.00522,7001,070.12
    Jun 17, 20131,102.001,104.001,086.001,097.00598,5001,094.06
    Jun 14, 20131,091.001,110.001,069.001,101.00565,7001,098.04
    Jun 13, 20131,050.001,093.351,049.001,083.00542,3001,080.09
    Jun 12, 20131,077.001,089.001,057.001,069.001,067,4001,066.13
    Jun 11, 20131,104.001,108.201,047.001,076.00954,3001,073.11
    Jun 10, 20131,133.001,142.001,117.001,118.00628,9001,115.00
    Jun 7, 20131,118.001,176.001,115.921,144.00911,3001,140.93
    Jun 6, 20131,116.001,133.001,109.001,115.00599,1001,112.01
    Jun 5, 20131,155.001,167.621,113.001,116.00826,5001,113.00
    Jun 4, 20131,158.001,172.001,151.001,165.001,351,6001,161.87
    Jun 3, 20131,149.001,159.001,140.001,153.00527,1001,149.91
    May 31, 20131,169.001,184.001,148.001,153.001,433,5001,149.91
    May 30, 20131,088.001,164.001,088.001,156.001,202,8001,152.90
    May 29, 20131,078.001,097.001,056.001,089.00820,3001,086.08
    May 28, 20131,097.001,102.441,073.001,083.00598,7001,080.09
    May 27, 20131,078.001,078.001,078.001,078.0001,075.11
    May 24, 20131,083.001,089.671,069.001,078.00808,6001,075.11
    May 23, 20131,051.001,083.001,046.501,080.001,156,5001,077.10
    May 22, 20131,050.001,091.001,035.001,076.001,249,4001,073.11
    May 21, 20131,042.001,086.001,042.001,051.001,101,1001,048.18
    May 20, 20131,020.001,051.14998.501,034.00614,9001,031.22
    May 17, 20131,076.001,093.991,058.001,069.00909,6001,066.13
    May 16, 20131,115.001,121.001,060.001,077.001,509,4001,074.11
    May 15, 20131,120.001,126.001,104.001,120.001,162,1001,116.99
    May 14, 20131,149.001,149.001,102.001,123.001,379,9001,119.99
    May 13, 20131,156.001,170.001,135.001,151.00600,6001,147.91
    May 10, 20131,167.001,178.001,139.881,152.00814,0001,148.91
    May 9, 20131,164.001,185.001,153.001,171.00735,5001,167.86
    May 8, 20131,177.001,200.001,152.001,171.00795,8001,167.86
    May 7, 20131,200.001,213.001,160.001,175.001,131,6001,171.85
    May 6, 20131,202.001,202.001,202.001,202.0001,198.77
    May 3, 20131,173.001,206.001,166.001,202.00698,3001,198.77
    May 2, 20131,140.001,171.001,128.001,165.00777,2001,161.87
    May 1, 20131,166.001,187.001,138.001,147.00372,2001,143.92
    Apr 30, 20131,185.001,196.001,151.001,152.001,271,4001,148.91
    Apr 29, 20131,160.001,198.001,156.001,180.00992,0001,176.83
    Apr 26, 20131,167.001,180.001,138.001,153.001,090,9001,149.91
    Apr 25, 20131,150.001,181.221,100.001,169.002,533,6001,165.86
    Apr 24, 20131,097.001,147.001,095.001,129.001,196,1001,125.97
    Apr 23, 20131,111.001,123.501,071.001,092.001,145,4001,089.07
    Apr 22, 20131,132.001,139.001,100.001,116.001,088,7001,113.00
    Apr 19, 20131,150.001,195.381,093.001,117.001,444,0001,114.00
    Apr 18, 20131,060.001,114.001,045.001,086.001,847,5001,083.09
    Apr 17, 20131,139.001,139.001,051.001,074.001,594,6001,071.12
    Apr 17, 201327.8106 Dividend
    Apr 16, 20131,087.001,166.001,085.661,161.001,924,1001,130.15
    Apr 15, 20131,253.001,254.001,044.001,080.003,464,2001,051.30
    Apr 12, 20131,287.001,309.001,269.421,273.00963,9001,239.17
    Apr 11, 20131,320.001,320.001,270.001,291.00934,8001,256.69
    Apr 10, 20131,360.001,376.001,317.001,323.00780,0001,287.84
    Apr 9, 20131,322.001,358.341,322.001,354.00665,3001,318.02
    Apr 8, 20131,316.001,329.001,287.001,319.00654,4001,283.95
    Apr 5, 20131,293.001,317.001,285.001,309.001,158,0001,274.21
    Apr 4, 20131,300.001,313.001,281.001,287.001,248,7001,252.80
    Apr 3, 20131,356.001,356.001,294.001,306.001,490,8001,271.29
    Apr 2, 20131,356.001,372.001,351.001,366.00615,4001,329.70
    Apr 1, 20131,356.001,356.001,356.001,356.0001,319.97
    Mar 29, 20131,356.001,356.001,356.001,356.0001,319.97
    Mar 28, 20131,370.001,381.001,355.001,356.00747,5001,319.97
    Mar 27, 20131,407.001,412.001,366.001,376.00907,5001,339.43
    Mar 26, 20131,372.001,404.001,358.001,399.00753,1001,361.82
    Mar 25, 20131,397.001,401.001,366.001,371.00564,4001,334.57
    Mar 22, 20131,379.001,399.001,379.001,389.00444,4001,352.09
    Mar 21, 20131,408.001,416.001,373.001,386.00731,6001,349.17
    Mar 20, 20131,410.001,423.001,385.651,406.00904,6001,368.64
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.